Microsoft CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	30.540	30.840	30.480	30.690	30.094	144,398
2024-03-01	30.430	30.740	30.410	30.740	30.143	273,641
2024-02-29	30.180	30.610	30.010	30.600	30.006	152,334
2024-02-28	30.140	30.240	29.980	30.150	29.565	92,251
2024-02-27	30.190	30.190	29.850	30.150	29.565	124,230
2024-02-26	30.450	30.450	30.120	30.140	29.555	120,148
2024-02-23	30.760	30.760	30.240	30.360	29.771	177,081
2024-02-22	30.360	30.500	30.220	30.400	29.810	248,287
2024-02-21	29.560	29.730	29.380	29.730	29.153	249,010
2024-02-20	29.840	29.860	29.430	29.780	29.202	359,155
2024-02-16	30.150	30.150	29.840	29.860	29.281	185,675
2024-02-15	30.260	30.260	29.900	30.080	29.496	166,064
2024-02-14	30.230	30.280	29.930	30.280	29.692	168,064
2024-02-13	29.980	30.320	29.850	30.040	29.403	437,455
2024-02-12	31.140	31.140	30.680	30.750	30.098	221,267
2024-02-09	30.770	31.140	30.730	31.140	30.480	253,080
2024-02-08	30.710	30.740	30.510	30.650	30.000	211,960
2024-02-07	30.130	30.660	30.130	30.640	29.990	240,064
2024-02-06	29.990	30.170	29.820	30.020	29.384	181,620
2024-02-05	30.370	30.410	29.900	30.020	29.384	263,820
2024-02-02	30.420	30.420	30.420	30.420	29.775	400
2024-02-01	29.710	30.190	29.710	29.900	29.266	265,970
2024-01-31	30.020	30.710	29.400	29.450	28.826	505,127
2024-01-30	30.540	30.540	30.100	30.280	29.638	291,308
2024-01-29	30.080	30.360	29.930	30.340	29.697	322,766
2024-01-26	29.960	30.060	29.790	29.900	29.266	159,860
2024-01-25	29.900	30.120	29.810	29.950	29.315	159,523
2024-01-24	29.760	30.020	29.650	29.810	29.178	261,244
2024-01-23	29.320	29.550	29.180	29.540	28.914	92,916
2024-01-22	29.580	29.640	29.140	29.370	28.747	238,379
2024-01-19	29.340	29.510	29.140	29.500	28.875	230,202
2024-01-18	28.950	29.170	28.900	29.160	28.542	129,615
2024-01-17	28.720	28.880	28.500	28.810	28.199	313,095
2024-01-16	29.160	29.180	28.700	28.900	28.287	262,736
2024-01-15	28.800	29.100	28.520	29.060	28.444	64,067
2024-01-12	28.510	28.780	28.500	28.780	28.170	178,650
2024-01-11	28.520	28.900	28.170	28.500	27.896	198,700
2024-01-10	27.890	28.420	27.880	28.340	27.739	182,811
2024-01-09	27.580	27.820	27.490	27.810	27.220	130,331
2024-01-08	27.390	27.770	27.360	27.760	27.172	126,320
2024-01-05	27.280	27.550	27.150	27.240	26.663	91,057
2024-01-04	27.490	27.620	27.200	27.250	26.672	90,047
2024-01-03	27.300	27.610	27.300	27.440	26.858	119,561
2024-01-02	27.690	27.820	27.170	27.490	26.907	262,459
2023-12-29	27.830	27.950	27.680	27.880	27.289	143,736
2023-12-28	27.760	27.870	27.720	27.830	27.240	103,809
2023-12-27	27.750	27.780	27.400	27.690	27.103	154,262
2023-12-22	27.650	27.790	27.610	27.770	27.181	132,531
2023-12-21	27.620	27.720	27.420	27.710	27.123	132,400
2023-12-20	27.770	27.850	27.450	27.470	26.888	215,320
2023-12-19	27.540	27.640	27.410	27.640	27.054	96,372
2023-12-18	27.420	27.640	27.350	27.590	27.005	87,408
2023-12-15	27.220	27.580	27.190	27.380	26.800	333,525
2023-12-14	27.670	27.680	27.000	27.120	26.545	403,966
2023-12-13	27.880	27.960	27.500	27.710	27.123	186,099
2023-12-12	27.510	27.700	27.470	27.700	27.113	101,566
2023-12-11	27.360	27.570	27.130	27.550	26.966	134,971
2023-12-08	27.760	27.760	27.760	27.760	27.172	200
2023-12-07	27.300	27.520	27.180	27.510	26.927	88,345
2023-12-06	27.710	27.710	27.280	27.280	26.702	178,899

← NewerPage 12 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0632 USD
2026-05-21	0.0647 USD
2026-02-19	0.0638 USD
2025-11-20	0.0637 USD
2025-08-21	0.0593 USD
2025-05-15	0.0586 USD
2025-02-20	0.0608 USD
2024-11-21	0.0611 USD
2024-08-15	0.0544 USD
2024-05-15	0.0554 USD
2024-02-14	0.0549 USD
2023-11-15	0.0547 USD
2023-08-16	0.0507 USD
2023-05-17	0.0503 USD
2023-02-15	0.0522 USD
2022-11-16	0.0523 USD
2022-08-17	0.0478 USD
2022-05-18	0.0457 USD
2022-02-16	0.0472 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.